Skip to main content

Franklin Universal Trust (NY: FT )

6.730 +0.013 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.525 1.579 1.509 1.552 0 +0.03(+1.77%)
Oct 30, 2008 1.532 1.532 1.490 1.525 116,001 +0.04(+2.60%)
Oct 29, 2008 1.474 1.509 1.474 1.486 57,399 -0.01(-0.52%)
Oct 28, 2008 1.467 1.494 1.428 1.494 92,689 +0.05(+3.48%)
Oct 27, 2008 1.390 1.486 1.390 1.444 159,564 -0.05(-3.36%)
Oct 24, 2008 1.467 1.494 1.432 1.494 0 -0.05(-3.01%)
Oct 23, 2008 1.563 1.563 1.467 1.540 147,638 +0.02(+1.01%)
Oct 22, 2008 1.509 1.563 1.509 1.525 71,053 -0.04(-2.47%)
Oct 21, 2008 1.544 1.575 1.517 1.563 59,780 +0.02(+1.25%)
Oct 20, 2008 1.505 1.583 1.505 1.544 87,932 +0.02(+1.27%)
Oct 17, 2008 1.544 1.598 1.494 1.525 0 -0.05(-3.19%)
Oct 16, 2008 1.544 1.613 1.471 1.575 135,824 +0.07(+4.35%)
Oct 15, 2008 1.629 1.629 1.428 1.509 140,661 -0.09(-5.78%)
Oct 14, 2008 1.671 1.733 1.544 1.602 237,822 +0.00(+0.00%)
Oct 13, 2008 1.544 1.602 1.490 1.602 182,840 +0.17(+12.16%)
Oct 10, 2008 1.166 1.428 1.162 1.428 0 -0.14(-8.64%)
Oct 09, 2008 1.737 1.737 1.451 1.563 372,859 -0.10(-6.25%)
Oct 08, 2008 1.640 1.667 1.513 1.667 541,760 +0.02(+1.00%)
Oct 07, 2008 1.694 1.752 1.640 1.651 333,201 -0.12(-6.57%)
Oct 06, 2008 1.833 1.833 1.640 1.767 328,527 -0.09(-4.81%)
Oct 03, 2008 1.899 1.945 1.833 1.857 0 -0.07(-3.61%)
Oct 02, 2008 2.011 2.022 1.914 1.926 226,956 -0.08(-4.04%)
Oct 01, 2008 2.023 2.023 1.918 2.007 340,479 +0.00(+0.19%)
Sep 30, 2008 1.968 2.003 1.907 2.003 156,335 +0.07(+3.39%)
Sep 29, 2008 1.988 1.999 1.934 1.938 118,724 -0.13(-6.17%)
Sep 26, 2008 2.065 2.096 2.023 2.065 0 -0.12(-5.31%)
Sep 25, 2008 2.123 2.181 2.107 2.181 167,681 +0.06(+2.78%)
Sep 24, 2008 2.127 2.206 1.976 2.122 208,823 -0.05(-2.36%)
Sep 23, 2008 2.142 2.185 2.107 2.173 216,137 -0.03(-1.57%)
Sep 22, 2008 2.200 2.227 2.127 2.208 327,087 -0.01(-0.52%)
Sep 19, 2008 2.181 2.235 2.123 2.219 0 +0.14(+6.68%)
Sep 18, 2008 2.123 2.142 1.872 2.080 541,494 +0.02(+0.75%)
Sep 17, 2008 2.142 2.142 2.003 2.065 353,619 -0.17(-7.60%)
Sep 16, 2008 2.212 2.258 2.107 2.235 401,856 -0.07(-3.02%)
Sep 15, 2008 2.312 2.316 2.266 2.304 149,693 -0.08(-3.40%)
Sep 12, 2008 2.277 2.385 2.262 2.385 0 +0.11(+4.92%)
Sep 11, 2008 2.277 2.293 2.270 2.273 168,212 -0.03(-1.51%)
Sep 10, 2008 2.285 2.308 2.285 2.308 215,805 +0.02(+0.67%)
Sep 09, 2008 2.300 2.308 2.281 2.293 146,770 -0.01(-0.34%)
Sep 08, 2008 2.297 2.308 2.277 2.300 215,127 +0.00(+0.17%)
Sep 05, 2008 2.297 2.308 2.277 2.297 0 -0.00(-0.17%)
Sep 04, 2008 2.308 2.316 2.293 2.300 92,060 -0.02(-0.67%)
Sep 03, 2008 2.316 2.335 2.312 2.316 55,454 -0.01(-0.50%)
Sep 02, 2008 2.316 2.347 2.316 2.327 106,591 -0.05(-1.95%)
Aug 29, 2008 2.316 2.374 2.316 2.374 0 +0.04(+1.65%)
Aug 28, 2008 2.297 2.347 2.297 2.335 188,545 +0.01(+0.50%)
Aug 27, 2008 2.316 2.351 2.312 2.324 279,045 -0.03(-1.15%)
Aug 26, 2008 2.285 2.351 2.285 2.351 218,137 +0.06(+2.70%)
Aug 25, 2008 2.300 2.320 2.289 2.289 129,298 -0.02(-0.67%)
Aug 22, 2008 2.293 2.324 2.293 2.304 0 +0.00(+0.00%)
Aug 21, 2008 2.270 2.312 2.270 2.304 50,028 +0.00(+0.17%)
Aug 20, 2008 2.300 2.308 2.293 2.300 52,000 -0.01(-0.50%)
Aug 19, 2008 2.300 2.312 2.281 2.312 96,060 -0.01(-0.33%)
Aug 18, 2008 2.293 2.320 2.293 2.320 123,479 +0.02(+0.84%)
Aug 15, 2008 2.324 2.324 2.300 2.300 0 -0.02(-0.67%)
Aug 14, 2008 2.300 2.324 2.300 2.316 63,148 +0.00(+0.17%)
Aug 13, 2008 2.300 2.316 2.300 2.312 96,106 +0.00(+0.00%)
Aug 12, 2008 2.370 2.370 2.312 2.312 89,417 -0.04(-1.80%)
Aug 11, 2008 2.331 2.358 2.304 2.354 58,244 +0.01(+0.49%)
Aug 08, 2008 2.316 2.354 2.316 2.343 49,964 +0.02(+0.66%)
Aug 07, 2008 2.331 2.347 2.316 2.327 65,550 -0.00(-0.17%)
Aug 06, 2008 2.351 2.366 2.331 2.331 78,370 -0.02(-0.82%)
Aug 05, 2008 2.362 2.378 2.347 2.351 70,271 -0.01(-0.25%)
Aug 04, 2008 2.389 2.389 2.354 2.356 40,028 -0.03(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.